8316 三井住友 FG

8316
2025/05/14
時価
14兆1083億円
PER 予
10.82倍
2010年以降
3.97-23.54倍
(2010-2025年)
PBR
0.96倍
2010年以降
0.28-1.29倍
(2010-2025年)
配当 予
3.74%
ROE 予
8.84%
ROA 予
0.42%
資料
Link
CSV,JSON

PER

2010年3月31日
16.09倍
2011年3月31日
7.68倍
2012年3月30日
7.43倍
2013年3月29日
6.72倍
2014年3月31日
7.21倍
2015年3月31日
8.35倍
2016年3月31日
7.21倍
2017年3月31日
7.84倍
2018年3月30日
8.56倍
2019年3月29日
7.45倍
2020年3月31日
5.12倍
2021年3月31日
10.71倍
2022年3月31日
7.58倍
2023年3月31日
8.97倍
2024年3月29日
12.3倍
2025年3月31日
12.58倍

2024/12/11~2025/05/14

株価&PERの推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/143,6463,6743,5813,632+2.08%17,779,00014兆1083億+11.45%10.820.96
05/133,6153,6463,5583,558+2.95%18,793,60013兆8208億+9.85%10.60.94
05/123,4543,4723,4183,456+0.88%11,222,70013兆4246億+6.93%10.30.91
05/093,3933,4263,3813,426+2.82%14,681,00013兆3081億+5.71%10.210.9
05/083,3553,3703,3153,332-0.27%9,900,50012兆9429億+2.4%9.930.88
05/073,2833,3593,2793,341+1.8%19,388,80012兆9779億+2.11%9.960.88
05/023,3083,3643,2383,282-1.94%18,941,10012兆7487億-0.42%9.780.86
05/013,4203,4223,3073,347-1.56%15,650,30013兆12億+0.57%9.970.88
04/303,3663,4323,3613,400+1.28%17,724,00013兆2071億+1.37%10.130.9
04/283,3343,3753,3203,357+2.01%12,895,20013兆400億-0.62%100.88
04/253,3003,3083,2583,291+1.07%12,001,40012兆7837億-3.35%9.810.87
04/243,2503,2883,2413,256+1.75%16,290,40012兆6477億-5.29%9.70.86
04/233,2503,2593,1893,200+1.81%14,648,60012兆4302億-7.7%9.540.84
04/223,1213,1593,1083,143-0.6%10,129,10012兆2088億-10.17%9.370.83
04/213,2033,2103,1443,162-2.11%8,913,40012兆2826億-10.4%9.420.83
04/183,2383,2483,2013,230+0.59%9,127,30012兆5467億-9.19%9.620.85
04/173,1493,2113,1273,211+2.29%10,947,80012兆4729億-10.31%9.570.85
04/163,2483,2603,1113,139-2.58%14,504,60012兆1932億-12.85%9.350.83
04/153,1763,2383,1573,222+3.27%16,954,00012兆5156億-11.04%9.60.85
04/143,0963,2023,0953,120+1.73%15,563,20012兆1194億-14.33%9.30.82
04/113,0113,0992,9913,067-4.78%26,390,00011兆9135億-16.36%9.140.81
04/103,4393,4393,1913,221+6.41%41,033,00012兆5117億-12.9%9.60.85
04/093,0543,0892,9813,027-4.87%30,182,40011兆7582億-18.63%9.020.8
04/083,0553,1953,0523,182+10.87%32,423,30012兆3603億-15.17%9.480.84
04/072,5852,9492,5612,870-8.16%60,119,20011兆1483億-24.03%8.550.76
04/043,1773,2093,0153,125-8.03%43,961,70012兆1388億-18.09%9.310.82
04/033,4493,4893,3553,398-7.69%42,607,80013兆1993億-11.6%10.130.9
04/023,7413,7453,6443,681-1.68%15,680,60014兆2986億-4.69%10.970.97
04/013,8653,8683,7203,744-1.34%14,035,40014兆5433億-3.23%11.160.99
03/313,8003,8393,7313,795-3.58%20,317,00014兆7414億-2.06%12.481
03/284,0064,0123,9193,936-3.24%18,602,00015兆2891億+1.44%12.861.03
03/274,0244,0684,0034,068+1.42%14,974,00015兆8019億+4.79%13.291.06
03/264,0004,0203,9684,011+0.6%12,123,00015兆5805億+3.51%13.11.05
03/254,0614,0663,9763,987-1.24%12,306,40015兆4872億+3.02%13.021.04
03/244,0994,1144,0334,037-2.23%11,244,30015兆6815億+4.5%13.191.06
03/214,0244,1404,0244,129+3.69%29,237,60016兆388億+7.16%13.491.08
03/193,9713,9923,9463,9820%12,165,90015兆4678億+3.78%13.011.04
03/183,9593,9973,9263,982+2.31%16,834,90015兆4678億+4.1%13.011.04
03/173,8923,9233,8873,892+0.65%11,245,80015兆1182億+2.02%12.711.02
03/143,8073,8743,7823,867+1.34%16,090,10015兆211億+1.5%12.631.01
03/133,7653,8343,7513,816+1.9%13,898,40014兆8230億+0.24%12.461
03/123,7053,7653,6863,745+2.38%14,374,00014兆5472億-1.58%12.230.98
03/113,6113,6583,5213,658-1.4%18,696,40014兆2093億-3.89%11.950.96
03/103,7653,7673,7103,710-1.17%9,984,50014兆4112億-2.73%12.120.97
03/073,7893,7913,7443,754-2.19%12,365,30014兆5822億-1.75%12.260.98
03/063,8003,8383,7853,838+1.67%11,892,80014兆9085億+0.29%12.541
03/053,7523,7953,7253,775-0.37%11,006,60014兆6637億-1.41%12.330.99
03/043,8303,8433,7733,789-1.64%10,500,70014兆7181億-1.07%12.380.99
03/033,8513,8903,8183,852+1.58%10,226,50014兆9628億+0.6%12.581.01
02/283,8503,8643,7833,792-2.12%20,504,30014兆7298億-0.86%12.390.99
02/273,8343,8743,8253,874+1.25%12,231,90015兆2036億+1.28%12.791.02
02/263,8423,8443,7893,826-1.11%14,732,90015兆152億+0.1%12.631.01
02/253,7943,8903,7873,869-0.41%13,712,80015兆1840億+1.23%12.771.02
02/213,8903,9063,8583,885-0.82%11,493,60015兆2468億+1.73%12.821.03
02/203,9723,9993,8683,917-1.8%19,944,20015兆3723億+2.65%12.931.04
02/193,9394,0223,9333,989+2.05%27,754,30015兆6549億+4.67%13.161.05
02/183,9043,9343,8723,909+0.83%16,334,00015兆3409億+2.87%12.91.03
02/173,8033,9073,8013,877+1.95%17,656,50015兆2154億+2.19%12.81.03
02/143,7823,8113,7693,803+0.53%9,676,10014兆9249億+0.29%12.551.01
02/133,7453,7903,7383,783+1.42%12,419,10014兆8465億-0.34%12.481
02/123,7273,7343,6963,730+1.08%12,113,10014兆6385億-1.82%12.310.99
02/103,7593,7733,6813,690-1.49%12,363,00014兆4815億-2.92%12.180.98
02/073,7833,7883,7283,746-0.37%9,202,90014兆7012億-1.52%12.360.99
02/063,7953,8003,7363,760-0.45%13,382,40014兆7562億-1.18%12.410.99
02/053,8153,8553,7533,777-0.13%16,485,10014兆8229億-0.71%12.471
02/043,8253,8273,7533,782+0.72%16,423,10014兆8425億-0.53%12.481
02/033,7803,8103,7373,755-2.92%19,702,80014兆7366億-1.18%12.390.99
01/313,9003,9003,8413,868-0.41%13,100,30015兆1800億+1.84%12.771.02
01/303,8673,8993,8243,884-0.38%20,058,40015兆2428億+2.51%12.821.03
01/293,9093,9153,8653,899+0.21%17,767,00015兆3017億+3.04%12.871.03
01/283,8453,9283,8323,891+2.18%17,982,30015兆2703億+3.1%12.841.03
01/273,8103,8743,8013,808+1.55%16,772,80014兆9446億+1.12%12.571.01
01/243,7723,8073,7153,750-0.58%17,985,30014兆7169億-0.37%12.380.99
01/233,8003,8033,7273,772-0.11%13,987,80014兆8033億+0.21%12.451
01/223,8233,8283,7753,776-0.76%11,221,30014兆8190億+0.27%12.461
01/213,8403,8573,7613,805-0.68%9,463,40014兆9328億+1.01%12.561.01
01/203,8293,8393,7943,831+1.35%10,495,30015兆348億+1.7%12.641.01
01/173,7823,7893,6883,780-0.76%15,547,80014兆8347億+0.37%12.471
01/163,8173,8783,8013,809+0.21%13,098,90014兆9485億+1.17%12.571.01
01/153,7823,8073,7583,801+2.4%11,414,00014兆9171億+0.98%12.541.01
01/143,7543,7663,6813,712-1.12%14,800,60014兆5678億-1.33%12.250.98
01/103,8033,8153,7503,754-2.24%13,733,10014兆7326億-0.4%12.390.99
01/093,8683,9013,8383,840-1.21%12,180,50015兆702億+1.83%12.671.02
01/083,8703,9193,8663,887+0.52%13,827,30015兆2546億+3.24%12.831.03
01/073,8393,9103,8093,867+2.25%19,417,40015兆1761億+2.96%12.761.02
01/063,8203,8243,7423,782+0.48%12,297,70014兆8425億+1.01%12.481
2024
12/303,8103,8473,7553,764-0.08%11,611,20014兆7719億+0.72%12.510.97
12/273,7503,7773,7413,767+0.67%9,166,30014兆7837億+0.86%12.520.97
12/263,7343,7443,7123,742+0.56%8,726,10014兆6855億+0.32%12.430.97
12/253,7443,7443,6913,721-0.56%6,998,60014兆6031億-0.11%12.360.96
12/243,7393,7573,7233,742+1.3%7,863,80014兆6855億+0.59%12.430.97
12/233,6523,7083,6483,694+1.18%10,581,90014兆4972億-0.65%12.270.96
12/203,7003,7133,6403,651-2.48%15,523,10014兆3284億-1.64%12.130.94
12/193,6153,7573,6113,744+2.32%15,318,30014兆6934億+0.86%12.440.97
12/183,6413,6943,6333,659-0.68%11,785,00014兆3598億-1.27%12.160.95
12/173,7503,7723,6813,684-2.02%14,796,10014兆4579億-0.54%12.240.95
12/163,8003,8213,7523,760-0.19%10,467,00014兆7562億+1.62%12.490.97
12/133,7663,7963,7503,767-1.05%15,161,60014兆7837億+2.03%12.520.97
12/123,8303,8353,7973,807-0.1%14,820,10014兆9406億+3.34%12.650.98
12/113,7903,8123,7693,811+0.53%11,210,60014兆9563億+3.73%12.660.99

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
1,507
4,520
6/12
864
2,591
1/5
236,340,900
78,780,300
1/28
23.5413.491.290.74--16.09倍
3/31
2011年
3月期
1,118
3,355
4/15
745
2,235
3/15
95,930,700
31,976,900
4/7
9.976.640.930.624兆7441億3兆1604億7.68倍
3/31
2012年
3月期
978
2,933
3/19
668
2,003
11/10
71,352,600
23,784,200
11/9
85.460.80.544兆1474億2兆8323億7.43倍
3/30
2013年
3月期
1,418
4,255
3/12
744
2,231
6/4
71,709,300
23,903,100
3/11
7.583.970.950.56兆168億3兆1547億6.72倍
3/29
2014年
3月期
1,823
5,470
12/30
1,182
3,545
4/2
107,016,300
35,672,100
4/5
8.955.81.030.677兆7348億5兆128億7.21倍
3/31
2015年
3月期
1,638
4,915
3/16
1,267
3,800
5/21
63,273,600
21,091,200
11/4
8.926.890.740.586兆9500億5兆3734億8.35倍
3/31
2016年
3月期
1,923
5,770
8/11
940
2,820
2/12
87,742,800
29,247,600
2/12
12.25.960.890.438兆1591億3兆9876億7.21倍
3/31
2017年
3月期
1,589
4,767
12/16

4,768
12/15
922
2,767
7/8
91,195,200
30,398,400
11/16
9.245.360.690.46兆7408億3兆9126億7.84倍
3/31
2018年
3月期
1,778
5,333
1/15
1,253
3,760
4/17
48,369,000
16,123,000
2/6
10.247.220.720.517兆5432億5兆3168億8.56倍
3/30
2019年
3月期
1,602
4,807
5/17
1,161
3,483
12/25
46,703,100
15,567,700
7/31
9.246.70.620.456兆7992億4兆8741億7.45倍
3/29
2020年
3月期
1,389
4,167
4/18
836
2,508
3/23
63,864,300
21,288,100
3/16
8.144.90.530.325兆8313億3兆4439億5.12倍
3/31
2021年
3月期
1,451
4,354
3/19
840
2,521
4/3
60,353,400
20,117,800
1/7
11.636.740.50.295兆9825億3兆4617億10.71倍
3/31
2022年
3月期
1,487
4,461
2/9
1,214
3,641
7/20
75,418,200
25,139,400
3/8
8.657.060.510.416兆1310億5兆28億7.58倍
3/31
2023年
3月期
2,087
6,261
3/9
1,272
3,817
5/13

3,816
4/7
97,026,300
32,342,100
12/21
10.66.460.660.48兆6069億5兆2459億8.97倍
3/31
2024年
3月期
3,053
9,159
3/27

9,159
3/8
1,759
5,278
4/6
68,031,600
22,677,200
7/28
12.647.280.820.4712兆2504億7兆2556億12.3倍
3/29
2025年
3月期
4,140
3/21
2,594
7,781
8/6
136,092,300
45,364,100
8/6
13.738.61.090.6816兆816億10兆2533億12.58倍
3/31
最新3,632
2025/5/14
17,779,00010.82
予想
0.96
実績
14兆1083億-